| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2014 | CNY | 27.7 | 28.1 | 26.58 | 26.9 | 26.9 | -0.26 (-0.96%) | 8,180,411 |
| 14 Jul 2014 | CNY | 26.5 | 27.5 | 25.4 | 27.16 | 27.16 | +0.2 (+0.74%) | 11,591,948 |
| 11 Jul 2014 | CNY | 27.18 | 27.49 | 26.8 | 26.96 | 26.96 | -0.31 (-1.14%) | 4,912,889 |
| 10 Jul 2014 | CNY | 27 | 27.77 | 26.37 | 27.27 | 27.27 | +0.27 (+1%) | 9,924,809 |
| 9 Jul 2014 | CNY | 27.91 | 28.06 | 26.96 | 27 | 27 | -1.14 (-4.05%) | 9,713,720 |
| 8 Jul 2014 | CNY | 27.35 | 28.49 | 27.01 | 28.14 | 28.14 | +0.99 (+3.65%) | 14,693,117 |
| 7 Jul 2014 | CNY | 27.01 | 27.18 | 26.36 | 27.15 | 27.15 | +0.14 (+0.52%) | 8,204,149 |
| 4 Jul 2014 | CNY | 27.7 | 27.79 | 26.9 | 27.01 | 27.01 | -0.58 (-2.10%) | 7,873,558 |
| 3 Jul 2014 | CNY | 27.73 | 27.98 | 27.52 | 27.59 | 27.59 | -0.18 (-0.65%) | 6,934,387 |
| 2 Jul 2014 | CNY | 28.1 | 28.29 | 27.4 | 27.77 | 27.77 | -0.14 (-0.50%) | 7,184,375 |
| 1 Jul 2014 | CNY | 27.92 | 28.28 | 27.57 | 27.91 | 27.91 | -0.11 (-0.39%) | 8,588,641 |
| 30 Jun 2014 | CNY | 27.5 | 28.3 | 27.13 | 28.02 | 28.02 | +0.78 (+2.86%) | 11,740,562 |
| 27 Jun 2014 | CNY | 27.34 | 27.7 | 27.22 | 27.24 | 27.24 | -0.05 (-0.18%) | 9,105,433 |
| 26 Jun 2014 | CNY | 26.9 | 27.77 | 26.88 | 27.29 | 27.29 | +0.42 (+1.56%) | 10,670,657 |
| 25 Jun 2014 | CNY | 27.01 | 27.25 | 26.4 | 26.87 | 26.87 | -0.37 (-1.36%) | 6,451,245 |
| 24 Jun 2014 | CNY | 27.27 | 27.49 | 26.91 | 27.24 | 27.24 | -0.03 (-0.11%) | 6,861,951 |
| 23 Jun 2014 | CNY | 26.91 | 27.72 | 26.9 | 27.27 | 27.27 | +0.37 (+1.38%) | 9,564,165 |
| 20 Jun 2014 | CNY | 26.88 | 27.14 | 26.23 | 26.9 | 26.9 | +0.11 (+0.41%) | 9,543,620 |
| 19 Jun 2014 | CNY | 29.2 | 29.58 | 26.36 | 26.79 | 26.79 | -2.41 (-8.25%) | 16,019,359 |
| 18 Jun 2014 | CNY | 29.37 | 29.75 | 29.06 | 29.2 | 29.2 | -0.2 (-0.68%) | 9,404,300 |
| 17 Jun 2014 | CNY | 30.5 | 30.52 | 29.13 | 29.4 | 29.4 | -1.05 (-3.45%) | 14,934,941 |
| 16 Jun 2014 | CNY | 30.22 | 30.85 | 30.17 | 30.45 | 30.45 | +0.01 (+0.03%) | 12,047,581 |
| 13 Jun 2014 | CNY | 31.13 | 31.13 | 29.98 | 30.44 | 30.44 | -0.36 (-1.17%) | 14,518,846 |
| 12 Jun 2014 | CNY | 31.13 | 31.96 | 30.5 | 30.8 | 30.8 | -0.35 (-1.12%) | 17,106,615 |
| 11 Jun 2014 | CNY | 31.2 | 32.28 | 31.08 | 31.15 | 31.15 | -0.68 (-2.14%) | 17,676,197 |
| 10 Jun 2014 | CNY | 30.57 | 32.5 | 29.5 | 31.83 | 31.83 | +0.6 (+1.92%) | 23,268,438 |
| 9 Jun 2014 | CNY | 30.39 | 32.05 | 29.5 | 31.23 | 31.23 | +1.06 (+3.51%) | 28,382,269 |
| 6 Jun 2014 | CNY | 30.18 | 31.5 | 29.73 | 30.17 | 30.17 | +1.11 (+3.82%) | 35,744,778 |
| 5 Jun 2014 | CNY | 26.3 | 29.06 | 26.25 | 29.06 | 29.06 | +2.64 (+9.99%) | 26,316,989 |
| 4 Jun 2014 | CNY | 25.53 | 26.83 | 25.38 | 26.42 | 26.42 | +0.67 (+2.60%) | 10,634,399 |
